5609 日本鋳造(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 42 | 42 | 42 | 42 | 12,000 | 420 |
| 2002-12-27 | 40 | 40 | 40 | 40 | 16,000 | 400 |
| 2002-12-26 | 40 | 42 | 40 | 42 | 31,000 | 420 |
| 2002-12-25 | 38 | 40 | 38 | 39 | 50,000 | 390 |
| 2002-12-24 | 41 | 41 | 38 | 38 | 95,000 | 380 |
| 2002-12-20 | 39 | 39 | 37 | 37 | 37,000 | 370 |
| 2002-12-19 | 36 | 39 | 36 | 39 | 42,000 | 390 |
| 2002-12-18 | 37 | 38 | 36 | 36 | 41,000 | 360 |
| 2002-12-17 | 39 | 40 | 37 | 37 | 27,000 | 370 |
| 2002-12-16 | 39 | 40 | 38 | 39 | 33,000 | 390 |
| 2002-12-13 | 39 | 41 | 39 | 41 | 19,000 | 410 |
| 2002-12-12 | 40 | 41 | 39 | 39 | 32,000 | 390 |
| 2002-12-11 | 40 | 40 | 39 | 40 | 22,000 | 400 |
| 2002-12-10 | 39 | 40 | 39 | 40 | 23,000 | 400 |
| 2002-12-09 | 40 | 41 | 40 | 41 | 13,000 | 410 |
| 2002-12-06 | 41 | 41 | 40 | 40 | 26,000 | 400 |
| 2002-12-05 | 41 | 41 | 40 | 40 | 5,000 | 400 |
| 2002-12-04 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2002-12-03 | 43 | 43 | 41 | 41 | 37,000 | 410 |
| 2002-12-02 | 43 | 45 | 42 | 42 | 11,000 | 420 |
| 2002-11-29 | 46 | 46 | 43 | 43 | 39,000 | 430 |
| 2002-11-28 | 43 | 43 | 43 | 43 | 30,000 | 430 |
| 2002-11-27 | 43 | 43 | 42 | 42 | 17,000 | 420 |
| 2002-11-26 | 42 | 45 | 40 | 44 | 77,000 | 440 |
| 2002-11-25 | 40 | 42 | 40 | 42 | 14,000 | 420 |
| 2002-11-22 | 39 | 41 | 39 | 40 | 39,000 | 400 |
| 2002-11-21 | 42 | 42 | 38 | 39 | 40,000 | 390 |
| 2002-11-20 | 36 | 39 | 36 | 39 | 14,000 | 390 |
| 2002-11-19 | 40 | 40 | 36 | 38 | 32,000 | 380 |
| 2002-11-18 | 42 | 42 | 35 | 39 | 123,000 | 390 |
| 2002-11-15 | 41 | 42 | 41 | 42 | 13,000 | 420 |
| 2002-11-14 | 42 | 43 | 41 | 41 | 12,000 | 410 |
| 2002-11-13 | 41 | 44 | 41 | 43 | 20,000 | 430 |
| 2002-11-12 | 41 | 46 | 41 | 44 | 29,000 | 440 |
| 2002-11-11 | 42 | 42 | 41 | 41 | 36,000 | 410 |
| 2002-11-08 | 44 | 45 | 42 | 42 | 39,000 | 420 |
| 2002-11-07 | 45 | 45 | 44 | 44 | 16,000 | 440 |
| 2002-11-06 | 45 | 46 | 44 | 45 | 19,000 | 450 |
| 2002-11-05 | 45 | 46 | 45 | 45 | 7,000 | 450 |
| 2002-11-01 | 45 | 45 | 44 | 44 | 23,000 | 440 |
| 2002-10-31 | 48 | 48 | 44 | 48 | 30,000 | 480 |
| 2002-10-30 | 44 | 46 | 43 | 46 | 22,000 | 460 |
| 2002-10-29 | 45 | 46 | 42 | 42 | 51,000 | 420 |
| 2002-10-28 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2002-10-25 | 45 | 48 | 45 | 45 | 39,000 | 450 |
| 2002-10-24 | 47 | 47 | 46 | 46 | 10,000 | 460 |
| 2002-10-23 | 48 | 48 | 46 | 48 | 50,000 | 480 |
| 2002-10-22 | 48 | 48 | 46 | 46 | 4,000 | 460 |
| 2002-10-21 | 50 | 50 | 46 | 48 | 55,000 | 480 |
| 2002-10-18 | 47 | 48 | 45 | 48 | 79,000 | 480 |
| 2002-10-17 | 48 | 48 | 45 | 48 | 54,000 | 480 |
| 2002-10-16 | 48 | 50 | 47 | 47 | 80,000 | 470 |
| 2002-10-15 | 47 | 49 | 46 | 47 | 68,000 | 470 |
| 2002-10-11 | 46 | 47 | 44 | 46 | 49,000 | 460 |
| 2002-10-10 | 42 | 44 | 37 | 44 | 224,000 | 440 |
| 2002-10-09 | 52 | 52 | 45 | 45 | 133,000 | 450 |
| 2002-10-08 | 51 | 54 | 47 | 52 | 129,000 | 520 |
| 2002-10-07 | 57 | 57 | 51 | 51 | 122,000 | 510 |
| 2002-10-04 | 61 | 62 | 59 | 60 | 64,000 | 600 |
| 2002-10-03 | 65 | 66 | 61 | 66 | 75,000 | 660 |
| 2002-10-02 | 64 | 66 | 64 | 66 | 38,000 | 660 |
| 2002-10-01 | 70 | 70 | 56 | 64 | 105,000 | 640 |
| 2002-09-30 | 71 | 71 | 68 | 69 | 69,000 | 690 |
| 2002-09-27 | 67 | 72 | 67 | 69 | 91,000 | 690 |
| 2002-09-26 | 65 | 69 | 65 | 69 | 39,000 | 690 |
| 2002-09-25 | 67 | 69 | 66 | 66 | 50,000 | 660 |
| 2002-09-24 | 70 | 73 | 65 | 68 | 268,000 | 680 |
| 2002-09-20 | 62 | 63 | 62 | 63 | 73,000 | 630 |
| 2002-09-19 | 62 | 63 | 62 | 62 | 71,000 | 620 |
| 2002-09-18 | 64 | 64 | 61 | 62 | 62,000 | 620 |
| 2002-09-17 | 66 | 66 | 61 | 62 | 42,000 | 620 |
| 2002-09-13 | 63 | 64 | 61 | 63 | 111,000 | 630 |
| 2002-09-12 | 65 | 65 | 63 | 65 | 50,000 | 650 |
| 2002-09-11 | 66 | 67 | 63 | 66 | 51,000 | 660 |
| 2002-09-10 | 66 | 69 | 61 | 68 | 43,000 | 680 |
| 2002-09-09 | 65 | 67 | 65 | 66 | 35,000 | 660 |
| 2002-09-06 | 65 | 69 | 65 | 68 | 68,000 | 680 |
| 2002-09-05 | 72 | 72 | 67 | 67 | 141,000 | 670 |
| 2002-09-04 | 70 | 73 | 70 | 72 | 151,000 | 720 |
| 2002-09-03 | 76 | 80 | 72 | 73 | 277,000 | 730 |
| 2002-09-02 | 76 | 80 | 74 | 75 | 381,000 | 750 |
| 2002-08-30 | 68 | 76 | 66 | 71 | 438,000 | 710 |
| 2002-08-29 | 66 | 69 | 62 | 66 | 183,000 | 660 |
| 2002-08-28 | 65 | 69 | 64 | 66 | 115,000 | 660 |
| 2002-08-27 | 70 | 70 | 66 | 67 | 103,000 | 670 |
| 2002-08-26 | 70 | 71 | 65 | 71 | 227,000 | 710 |
| 2002-08-23 | 73 | 73 | 66 | 66 | 188,000 | 660 |
| 2002-08-22 | 80 | 82 | 69 | 74 | 366,000 | 740 |
| 2002-08-21 | 79 | 91 | 78 | 80 | 1,438,000 | 800 |
| 2002-08-20 | 73 | 95 | 73 | 79 | 1,885,000 | 790 |
| 2002-08-19 | 73 | 73 | 68 | 73 | 217,000 | 730 |
| 2002-08-16 | 66 | 71 | 63 | 71 | 249,000 | 710 |
| 2002-08-15 | 69 | 70 | 63 | 66 | 297,000 | 660 |
| 2002-08-14 | 71 | 72 | 61 | 71 | 593,000 | 710 |
| 2002-08-13 | 57 | 77 | 55 | 75 | 784,000 | 750 |
| 2002-08-12 | 57 | 57 | 55 | 55 | 52,000 | 550 |
| 2002-08-09 | 55 | 57 | 55 | 57 | 11,000 | 570 |
| 2002-08-08 | 54 | 56 | 54 | 55 | 27,000 | 550 |
| 2002-08-07 | 54 | 56 | 54 | 54 | 36,000 | 540 |
| 2002-08-06 | 55 | 55 | 52 | 54 | 55,000 | 540 |
| 2002-08-05 | 54 | 55 | 54 | 55 | 9,000 | 550 |
| 2002-08-02 | 54 | 55 | 54 | 55 | 12,000 | 550 |
| 2002-08-01 | 55 | 57 | 55 | 57 | 21,000 | 570 |
| 2002-07-31 | 58 | 58 | 56 | 58 | 25,000 | 580 |
| 2002-07-30 | 54 | 55 | 54 | 55 | 19,000 | 550 |
| 2002-07-29 | 53 | 58 | 53 | 58 | 21,000 | 580 |
| 2002-07-26 | 55 | 55 | 54 | 54 | 20,000 | 540 |
| 2002-07-25 | 60 | 60 | 56 | 56 | 31,000 | 560 |
| 2002-07-24 | 55 | 60 | 55 | 59 | 90,000 | 590 |
| 2002-07-23 | 55 | 55 | 52 | 54 | 25,000 | 540 |
| 2002-07-22 | 58 | 58 | 55 | 56 | 27,000 | 560 |
| 2002-07-19 | 55 | 57 | 54 | 57 | 32,000 | 570 |
| 2002-07-18 | 57 | 57 | 52 | 55 | 22,000 | 550 |
| 2002-07-17 | 58 | 58 | 57 | 57 | 5,000 | 570 |
| 2002-07-16 | 62 | 63 | 61 | 61 | 62,000 | 610 |
| 2002-07-15 | 61 | 65 | 60 | 62 | 136,000 | 620 |
| 2002-07-12 | 58 | 62 | 57 | 60 | 101,000 | 600 |
| 2002-07-11 | 55 | 55 | 53 | 54 | 49,000 | 540 |
| 2002-07-10 | 56 | 56 | 54 | 55 | 30,000 | 550 |
| 2002-07-09 | 55 | 55 | 53 | 53 | 17,000 | 530 |
| 2002-07-08 | 54 | 56 | 53 | 55 | 29,000 | 550 |
| 2002-07-05 | 53 | 53 | 53 | 53 | 10,000 | 530 |
| 2002-07-04 | 53 | 54 | 52 | 53 | 26,000 | 530 |
| 2002-07-03 | 52 | 54 | 52 | 54 | 20,000 | 540 |
| 2002-07-02 | 52 | 52 | 52 | 52 | 13,000 | 520 |
| 2002-06-28 | 57 | 57 | 52 | 54 | 18,000 | 540 |
| 2002-06-27 | 52 | 54 | 51 | 53 | 21,000 | 530 |
| 2002-06-26 | 55 | 55 | 52 | 52 | 15,000 | 520 |
| 2002-06-25 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2002-06-24 | 57 | 57 | 53 | 55 | 5,000 | 550 |
| 2002-06-21 | 59 | 59 | 57 | 57 | 20,000 | 570 |
| 2002-06-20 | 52 | 54 | 52 | 54 | 14,000 | 540 |
| 2002-06-19 | 57 | 57 | 55 | 55 | 12,000 | 550 |
| 2002-06-18 | 54 | 56 | 54 | 55 | 18,000 | 550 |
| 2002-06-17 | 56 | 56 | 50 | 53 | 11,000 | 530 |
| 2002-06-14 | 58 | 58 | 58 | 58 | 7,000 | 580 |
| 2002-06-13 | 59 | 59 | 58 | 58 | 14,000 | 580 |
| 2002-06-12 | 58 | 59 | 58 | 59 | 5,000 | 590 |
| 2002-06-11 | 58 | 60 | 58 | 60 | 10,000 | 600 |
| 2002-06-10 | 57 | 62 | 55 | 58 | 19,000 | 580 |
| 2002-06-07 | 59 | 59 | 57 | 57 | 34,000 | 570 |
| 2002-06-06 | 60 | 60 | 60 | 60 | 13,000 | 600 |
| 2002-06-05 | 63 | 63 | 59 | 60 | 38,000 | 600 |
| 2002-06-04 | 61 | 61 | 61 | 61 | 26,000 | 610 |
| 2002-06-03 | 61 | 61 | 61 | 61 | 9,000 | 610 |
| 2002-05-31 | 64 | 64 | 59 | 61 | 44,000 | 610 |
| 2002-05-30 | 63 | 63 | 60 | 61 | 9,000 | 610 |
| 2002-05-29 | 66 | 66 | 62 | 62 | 77,000 | 620 |
| 2002-05-28 | 62 | 69 | 62 | 66 | 173,000 | 660 |
| 2002-05-27 | 60 | 61 | 59 | 61 | 40,000 | 610 |
| 2002-05-24 | 58 | 60 | 58 | 60 | 25,000 | 600 |
| 2002-05-23 | 60 | 60 | 57 | 57 | 57,000 | 570 |
| 2002-05-22 | 58 | 59 | 56 | 59 | 56,000 | 590 |
| 2002-05-21 | 57 | 59 | 54 | 58 | 101,000 | 580 |
| 2002-05-20 | 55 | 56 | 54 | 56 | 28,000 | 560 |
| 2002-05-17 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2002-05-16 | 53 | 54 | 52 | 54 | 20,000 | 540 |
| 2002-05-15 | 55 | 55 | 52 | 52 | 23,000 | 520 |
| 2002-05-14 | 52 | 55 | 52 | 55 | 51,000 | 550 |
| 2002-05-13 | 52 | 52 | 50 | 52 | 21,000 | 520 |
| 2002-05-10 | 53 | 53 | 50 | 52 | 11,000 | 520 |
| 2002-05-09 | 51 | 52 | 50 | 52 | 21,000 | 520 |
| 2002-05-08 | 50 | 52 | 50 | 50 | 7,000 | 500 |
| 2002-05-07 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2002-05-02 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2002-05-01 | 54 | 54 | 52 | 52 | 16,000 | 520 |
| 2002-04-30 | 57 | 57 | 54 | 54 | 19,000 | 540 |
| 2002-04-26 | 52 | 52 | 51 | 51 | 24,000 | 510 |
| 2002-04-25 | 52 | 55 | 52 | 53 | 17,000 | 530 |
| 2002-04-24 | 53 | 55 | 53 | 55 | 16,000 | 550 |
| 2002-04-23 | 52 | 53 | 52 | 53 | 23,000 | 530 |
| 2002-04-22 | 52 | 52 | 52 | 52 | 29,000 | 520 |
| 2002-04-19 | 51 | 52 | 50 | 50 | 40,000 | 500 |
| 2002-04-18 | 52 | 53 | 50 | 53 | 20,000 | 530 |
| 2002-04-17 | 53 | 54 | 53 | 53 | 14,000 | 530 |
| 2002-04-16 | 52 | 52 | 52 | 52 | 11,000 | 520 |
| 2002-04-15 | 55 | 55 | 50 | 50 | 43,000 | 500 |
| 2002-04-12 | 55 | 55 | 52 | 53 | 28,000 | 530 |
| 2002-04-11 | 55 | 56 | 55 | 55 | 13,000 | 550 |
| 2002-04-10 | 54 | 55 | 54 | 55 | 20,000 | 550 |
| 2002-04-09 | 53 | 55 | 53 | 55 | 18,000 | 550 |
| 2002-04-08 | 55 | 55 | 53 | 53 | 20,000 | 530 |
| 2002-04-05 | 52 | 53 | 52 | 53 | 7,000 | 530 |
| 2002-04-04 | 52 | 53 | 52 | 53 | 14,000 | 530 |
| 2002-04-03 | 52 | 53 | 52 | 53 | 16,000 | 530 |
| 2002-04-02 | 53 | 53 | 52 | 52 | 10,000 | 520 |
| 2002-04-01 | 56 | 56 | 52 | 53 | 46,000 | 530 |
| 2002-03-29 | 58 | 58 | 56 | 56 | 20,000 | 560 |
| 2002-03-28 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2002-03-27 | 56 | 58 | 56 | 56 | 24,000 | 560 |
| 2002-03-26 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2002-03-25 | 59 | 59 | 55 | 56 | 29,000 | 560 |
| 2002-03-22 | 59 | 59 | 56 | 56 | 27,000 | 560 |
| 2002-03-20 | 55 | 57 | 54 | 56 | 76,000 | 560 |
| 2002-03-19 | 58 | 58 | 57 | 57 | 10,000 | 570 |
| 2002-03-18 | 57 | 58 | 57 | 58 | 16,000 | 580 |
| 2002-03-15 | 57 | 59 | 56 | 57 | 40,000 | 570 |
| 2002-03-14 | 59 | 60 | 55 | 57 | 47,000 | 570 |
| 2002-03-13 | 62 | 62 | 59 | 59 | 31,000 | 590 |
| 2002-03-12 | 58 | 62 | 58 | 59 | 67,000 | 590 |
| 2002-03-11 | 59 | 62 | 57 | 57 | 79,000 | 570 |
| 2002-03-08 | 64 | 64 | 56 | 56 | 75,000 | 560 |
| 2002-03-07 | 58 | 58 | 51 | 54 | 68,000 | 540 |
| 2002-03-06 | 62 | 62 | 56 | 56 | 69,000 | 560 |
| 2002-03-05 | 61 | 66 | 60 | 62 | 93,000 | 620 |
| 2002-03-04 | 65 | 68 | 61 | 62 | 228,000 | 620 |
| 2002-03-01 | 60 | 65 | 60 | 65 | 191,000 | 650 |
| 2002-02-28 | 54 | 64 | 54 | 60 | 315,000 | 600 |
| 2002-02-27 | 55 | 58 | 54 | 54 | 159,000 | 540 |
| 2002-02-26 | 49 | 55 | 49 | 55 | 34,000 | 550 |
| 2002-02-25 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2002-02-22 | 51 | 52 | 51 | 51 | 15,000 | 510 |
| 2002-02-21 | 55 | 55 | 52 | 52 | 37,000 | 520 |
| 2002-02-20 | 51 | 51 | 51 | 51 | 27,000 | 510 |
| 2002-02-19 | 54 | 55 | 50 | 52 | 58,000 | 520 |
| 2002-02-18 | 45 | 59 | 43 | 55 | 114,000 | 550 |
| 2002-02-15 | 45 | 45 | 45 | 45 | 4,000 | 450 |
| 2002-02-14 | 46 | 46 | 45 | 45 | 12,000 | 450 |
| 2002-02-13 | 50 | 50 | 45 | 45 | 13,000 | 450 |
| 2002-02-12 | 47 | 48 | 47 | 48 | 4,000 | 480 |
| 2002-02-08 | 44 | 47 | 43 | 47 | 9,000 | 470 |
| 2002-02-07 | 42 | 45 | 42 | 45 | 6,000 | 450 |
| 2002-02-06 | 45 | 45 | 43 | 43 | 11,000 | 430 |
| 2002-02-05 | 45 | 45 | 45 | 45 | 20,000 | 450 |
| 2002-02-04 | 48 | 48 | 45 | 45 | 16,000 | 450 |
| 2002-02-01 | 53 | 53 | 47 | 47 | 18,000 | 470 |
| 2002-01-31 | 53 | 53 | 52 | 53 | 26,000 | 530 |
| 2002-01-30 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2002-01-29 | 48 | 49 | 47 | 47 | 7,000 | 470 |
| 2002-01-28 | 54 | 54 | 46 | 46 | 36,000 | 460 |
| 2002-01-25 | 46 | 52 | 46 | 50 | 55,000 | 500 |
| 2002-01-24 | 58 | 60 | 48 | 50 | 123,000 | 500 |
| 2002-01-23 | 48 | 58 | 47 | 58 | 169,000 | 580 |
| 2002-01-22 | 45 | 48 | 45 | 47 | 76,000 | 470 |
| 2002-01-21 | 45 | 52 | 44 | 44 | 61,000 | 440 |
| 2002-01-18 | 42 | 42 | 41 | 41 | 16,000 | 410 |
| 2002-01-17 | 43 | 43 | 42 | 42 | 6,000 | 420 |
| 2002-01-16 | 43 | 43 | 43 | 43 | 9,000 | 430 |
| 2002-01-15 | 43 | 43 | 42 | 42 | 29,000 | 420 |
| 2002-01-11 | 41 | 43 | 41 | 43 | 47,000 | 430 |
| 2002-01-10 | 40 | 41 | 40 | 41 | 39,000 | 410 |
| 2002-01-09 | 38 | 40 | 38 | 40 | 19,000 | 400 |
| 2002-01-08 | 36 | 38 | 36 | 38 | 24,000 | 380 |
| 2002-01-07 | 40 | 40 | 37 | 37 | 11,000 | 370 |
| 2002-01-04 | 39 | 41 | 38 | 41 | 8,000 | 410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株